Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.9342 +0.0491 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.84 18.07 17.18 17.85 1,122,550 -0.21(-1.16%)
Mar 30, 2020 17.14 18.49 17.14 18.06 1,576,199 +0.83(+4.82%)
Mar 27, 2020 16.91 17.53 16.41 17.23 1,244,000 -0.28(-1.60%)
Mar 26, 2020 16.94 17.81 16.85 17.51 1,253,237 +0.58(+3.43%)
Mar 25, 2020 16.88 17.65 16.45 16.93 1,444,172 +0.07(+0.42%)
Mar 24, 2020 16.90 17.49 16.08 16.86 1,644,082 +0.79(+4.92%)
Mar 23, 2020 16.83 16.83 15.78 16.07 1,948,289 -0.20(-1.23%)
Mar 20, 2020 17.42 17.67 15.82 16.27 2,144,000 -0.94(-5.46%)
Mar 19, 2020 16.04 18.94 15.90 17.21 2,015,940 +0.90(+5.52%)
Mar 18, 2020 15.00 16.31 14.54 16.31 1,963,711 +0.41(+2.58%)
Mar 17, 2020 14.66 16.49 14.26 15.90 2,350,008 +1.43(+9.88%)
Mar 16, 2020 14.00 15.56 13.63 14.47 2,130,735 -2.13(-12.83%)
Mar 13, 2020 16.91 17.23 14.95 16.60 1,938,000 +0.49(+3.04%)
Mar 12, 2020 14.67 16.30 14.10 16.11 2,046,494 -0.36(-2.19%)
Mar 11, 2020 17.08 17.87 16.18 16.47 1,634,320 -1.51(-8.40%)
Mar 10, 2020 18.75 18.75 16.70 17.98 1,750,951 +0.26(+1.47%)
Mar 09, 2020 18.21 18.63 17.03 17.72 1,804,008 -1.99(-10.10%)
Mar 06, 2020 19.40 20.55 19.23 19.71 1,459,400 -0.44(-2.18%)
Mar 05, 2020 19.75 20.50 19.59 20.15 1,206,494 -0.23(-1.13%)
Mar 04, 2020 20.02 20.92 19.78 20.38 1,811,643 +0.95(+4.89%)
Mar 03, 2020 20.10 21.08 19.02 19.43 1,762,395 -0.67(-3.33%)
Mar 02, 2020 20.83 20.95 19.63 20.10 2,436,651 -0.71(-3.41%)
Feb 28, 2020 18.67 20.94 18.06 20.81 3,243,600 +0.28(+1.36%)
Feb 27, 2020 20.91 21.68 19.77 20.53 2,066,791 -0.88(-4.11%)
Feb 26, 2020 22.42 22.69 21.14 21.41 1,493,916 -0.74(-3.34%)
Feb 25, 2020 22.56 22.68 21.69 22.15 2,076,327 -0.21(-0.94%)
Feb 24, 2020 22.50 22.80 21.60 22.36 1,756,746 -1.17(-4.97%)
Feb 21, 2020 23.49 23.89 23.21 23.53 1,228,800 -0.14(-0.59%)
Feb 20, 2020 22.80 23.93 22.49 23.67 1,347,768 +0.83(+3.63%)
Feb 19, 2020 22.10 22.89 22.06 22.84 1,055,618 +0.79(+3.58%)
Feb 18, 2020 23.06 23.16 22.00 22.05 1,358,017 -1.08(-4.67%)
Feb 14, 2020 22.97 23.60 22.47 23.13 2,165,500 +0.28(+1.23%)
Feb 13, 2020 23.40 23.62 22.79 22.85 1,167,740 -0.63(-2.68%)
Feb 12, 2020 22.67 24.00 22.56 23.48 2,472,319 +1.08(+4.82%)
Feb 11, 2020 22.77 22.87 22.05 22.40 1,110,665 +0.04(+0.18%)
Feb 10, 2020 22.21 22.92 22.05 22.36 1,278,199 -0.25(-1.11%)
Feb 07, 2020 22.66 22.98 22.48 22.61 841,700 -0.20(-0.88%)
Feb 06, 2020 22.93 23.15 22.52 22.81 1,298,569 -0.12(-0.52%)
Feb 05, 2020 22.33 23.35 22.20 22.93 1,730,016 +0.89(+4.04%)
Feb 04, 2020 21.70 22.75 21.61 22.04 1,734,440 +0.50(+2.32%)
Feb 03, 2020 20.75 21.73 20.60 21.54 2,186,654 +1.65(+8.30%)
Jan 31, 2020 20.18 20.23 19.56 19.89 1,534,000 -0.40(-1.97%)
Jan 30, 2020 20.44 20.68 19.84 20.29 1,274,837 -0.28(-1.36%)
Jan 29, 2020 20.32 20.93 20.26 20.57 1,473,982 +0.20(+0.98%)
Jan 28, 2020 19.93 20.68 19.91 20.37 1,359,361 +0.60(+3.03%)
Jan 27, 2020 20.38 20.54 19.67 19.77 2,156,018 -1.36(-6.44%)
Jan 24, 2020 21.79 21.81 20.61 21.13 1,901,800 -0.64(-2.94%)
Jan 23, 2020 21.95 22.20 21.36 21.77 1,593,608 -0.36(-1.63%)
Jan 22, 2020 22.55 22.97 22.10 22.13 1,493,527 -0.29(-1.29%)
Jan 21, 2020 22.50 22.98 22.27 22.42 1,891,222 -0.06(-0.27%)
Jan 17, 2020 23.87 23.87 22.28 22.48 3,482,000 -1.42(-5.94%)
Jan 16, 2020 23.45 24.25 23.20 23.90 3,090,107 +0.41(+1.75%)
Jan 15, 2020 24.43 25.57 22.75 23.49 10,254,877 -0.51(-2.13%)
Jan 14, 2020 27.35 28.49 27.01 24.00 6,742,241 -3.40(-12.41%)
Jan 13, 2020 28.60 28.60 25.67 27.40 6,398,057 +0.48(+1.78%)
Jan 10, 2020 22.58 27.02 22.48 26.92 11,723,900 +5.33(+24.69%)
Jan 09, 2020 21.90 21.95 21.34 21.59 1,904,218 -0.17(-0.78%)
Jan 08, 2020 21.30 21.91 21.05 21.76 1,774,348 +0.50(+2.35%)
Jan 07, 2020 21.12 21.37 20.68 21.26 1,333,487 +0.26(+1.24%)
Jan 06, 2020 20.28 21.15 19.95 21.00 1,483,451 +0.47(+2.29%)
Jan 03, 2020 20.62 20.72 20.16 20.53 1,266,200 -0.43(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.